Hypurr Fun
HFUN
Rank #1062
$23.02
Updated 26 days ago
Market Cap
$22.93M
24h Volume
$204.73K
Avg Volume (6m)
$255.49K
24h High/Low
$23.63
$21.42
$21.42
Price Chart
Categories & Chains
Categories
HyperEVM Ecosystem
Hyperliquid Ecosystem
Telegram Apps
Chains
Hyperevm
0xa320d9f65ec992e...
Hyperliquid
0xbaf265ef389da68...
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $23.02 | $23.63 | $21.42 | $23.02 | $204.73K | $22.93M |
| Dec 2, 2025 | $21.30 | $22.93 | $21.23 | $22.93 | $192.81K | $21.81M |
| Dec 1, 2025 | $22.34 | $22.34 | $20.92 | $21.16 | $199.18K | $21.44M |
| Nov 30, 2025 | $22.58 | $22.75 | $22.47 | $22.49 | $96.09K | $22.50M |
| Nov 29, 2025 | $22.53 | $22.77 | $22.50 | $22.61 | $224.58K | $22.52M |
| Nov 28, 2025 | $20.64 | $22.64 | $20.56 | $22.64 | $162.44K | $21.15M |
| Nov 27, 2025 | $20.86 | $20.94 | $20.36 | $20.62 | $114.28K | $20.58M |
| Nov 26, 2025 | $20.19 | $20.83 | $20.16 | $20.80 | $135.57K | $20.32M |
| Nov 25, 2025 | $20.44 | $20.44 | $19.87 | $20.12 | $169.12K | $20.02M |
| Nov 24, 2025 | $20.31 | $20.41 | $19.85 | $20.40 | $176.51K | $20.08M |
| Nov 23, 2025 | $20.04 | $20.43 | $20.04 | $20.28 | $207.24K | $20.16M |
| Nov 22, 2025 | $20.79 | $20.98 | $19.97 | $20.16 | $280.58K | $20.51M |
| Nov 21, 2025 | $23.67 | $23.74 | $20.61 | $20.69 | $310.15K | $21.59M |
| Nov 20, 2025 | $23.99 | $24.16 | $23.54 | $23.71 | $108.69K | $23.85M |
| Nov 19, 2025 | $24.33 | $24.35 | $23.88 | $24.02 | $94.71K | $24.06M |
| Nov 18, 2025 | $24.48 | $24.79 | $24.27 | $24.33 | $164.56K | $24.44M |
| Nov 17, 2025 | $24.42 | $24.53 | $24.15 | $24.28 | $122.42K | $24.30M |
| Nov 16, 2025 | $24.24 | $24.66 | $24.15 | $24.43 | $84.76K | $24.26M |
| Nov 15, 2025 | $24.00 | $24.40 | $24.00 | $24.22 | $149.71K | $24.15M |
| Nov 14, 2025 | $26.15 | $26.15 | $23.89 | $24.07 | $260.22K | $24.46M |
| Nov 13, 2025 | $26.00 | $26.29 | $25.78 | $25.94 | $175.10K | $25.97M |
| Nov 12, 2025 | $26.54 | $27.00 | $26.09 | $26.09 | $173.84K | $26.43M |
| Nov 11, 2025 | $26.61 | $26.83 | $26.11 | $26.61 | $149.53K | $26.56M |
| Nov 10, 2025 | $26.38 | $26.38 | $26.38 | $26.38 | $87.19K | $26.27M |
| Nov 9, 2025 | $25.93 | $25.93 | $25.93 | $25.93 | $141.51K | $25.82M |
| Nov 8, 2025 | $26.53 | $26.53 | $26.53 | $26.53 | $218.65K | $26.43M |
| Nov 7, 2025 | $25.75 | $25.75 | $25.75 | $25.75 | $373.43K | $25.65M |
| Nov 6, 2025 | $27.12 | $27.12 | $27.12 | $27.12 | $269.13K | $27.02M |
| Nov 5, 2025 | $25.75 | $25.75 | $25.75 | $25.75 | $375.05K | $25.63M |
| Nov 4, 2025 | $26.37 | $26.37 | $26.37 | $26.37 | $255.68K | $26.25M |
| Nov 3, 2025 | $28.52 | $28.52 | $28.52 | $28.52 | $93.26K | $28.40M |
| Nov 2, 2025 | $28.99 | $28.99 | $28.99 | $28.99 | $70.12K | $28.91M |
| Nov 1, 2025 | $29.06 | $29.06 | $29.06 | $29.06 | $259.52K | $28.95M |
| Oct 31, 2025 | $31.12 | $31.12 | $31.12 | $31.12 | $283.46K | $31.02M |
| Oct 30, 2025 | $32.62 | $32.62 | $32.62 | $32.62 | $157.52K | $32.51M |
| Oct 29, 2025 | $32.36 | $32.36 | $32.36 | $32.36 | $215.95K | $32.24M |
| Oct 28, 2025 | $32.17 | $32.17 | $32.17 | $32.17 | $178.11K | $32.05M |
| Oct 27, 2025 | $32.29 | $32.29 | $32.29 | $32.29 | $133.29K | $32.16M |
| Oct 26, 2025 | $31.78 | $31.78 | $31.78 | $31.78 | $108.95K | $31.64M |
| Oct 25, 2025 | $30.91 | $30.91 | $30.91 | $30.91 | $428.52K | $30.80M |
| Oct 24, 2025 | $31.03 | $31.03 | $31.03 | $31.03 | $214.35K | $30.88M |
| Oct 23, 2025 | $29.92 | $29.92 | $29.92 | $29.92 | $199.95K | $29.87M |
| Oct 22, 2025 | $30.60 | $30.60 | $30.60 | $30.60 | $233.81K | $30.48M |
| Oct 21, 2025 | $31.62 | $31.62 | $31.62 | $31.62 | $309.43K | $31.50M |
| Oct 20, 2025 | $30.62 | $30.62 | $30.62 | $30.62 | $292.36K | $30.50M |
| Oct 19, 2025 | $29.08 | $29.08 | $29.08 | $29.08 | $164.52K | $28.94M |
| Oct 18, 2025 | $27.96 | $27.96 | $27.96 | $27.96 | $325.21K | $27.85M |
| Oct 17, 2025 | $29.74 | $29.74 | $29.74 | $29.74 | $292.75K | $29.62M |
| Oct 16, 2025 | $31.00 | $31.00 | $31.00 | $31.00 | $70.96K | $30.88M |
| Oct 15, 2025 | $32.65 | $32.65 | $32.65 | $32.65 | $825.42K | $32.53M |
| Oct 14, 2025 | $37.94 | $37.94 | $37.94 | $37.94 | $1.34M | $37.77M |
| Oct 13, 2025 | $35.86 | $35.86 | $35.86 | $35.86 | $504.76K | $35.75M |
| Oct 12, 2025 | $31.60 | $31.60 | $31.60 | $31.60 | $397.77K | $31.48M |
| Oct 11, 2025 | $31.73 | $31.73 | $31.73 | $31.73 | $1.07M | $31.59M |
| Oct 10, 2025 | $36.31 | $36.31 | $36.31 | $36.31 | $159.10K | $36.15M |
| Oct 9, 2025 | $37.67 | $37.67 | $37.67 | $37.67 | $119.01K | $37.52M |
| Oct 8, 2025 | $37.49 | $37.49 | $37.49 | $37.49 | $236.56K | $37.33M |
| Oct 7, 2025 | $39.16 | $39.16 | $39.16 | $39.16 | $408.49K | $39.04M |
| Oct 6, 2025 | $41.70 | $41.70 | $41.70 | $41.70 | $197.83K | $41.54M |
| Oct 5, 2025 | $42.74 | $42.74 | $42.74 | $42.74 | $237.57K | $42.61M |
| Oct 4, 2025 | $43.36 | $43.36 | $43.36 | $43.36 | $1.02M | $43.20M |
| Oct 3, 2025 | $40.02 | $40.02 | $40.02 | $40.02 | $274.84K | $39.87M |
| Oct 2, 2025 | $38.51 | $38.51 | $38.51 | $38.51 | $292.57K | $38.35M |
| Oct 1, 2025 | $38.85 | $38.85 | $38.85 | $38.85 | $379.41K | $38.70M |
| Sep 30, 2025 | $36.94 | $36.94 | $36.94 | $36.94 | $257.86K | $36.80M |
| Sep 29, 2025 | $35.77 | $35.77 | $35.77 | $35.77 | $132.84K | $35.65M |
| Sep 28, 2025 | $35.14 | $35.14 | $35.14 | $35.14 | $264.09K | $35.00M |
| Sep 27, 2025 | $36.50 | $36.50 | $36.50 | $36.50 | $202.22K | $36.27M |
| Sep 26, 2025 | $35.91 | $35.91 | $35.91 | $35.91 | $543.69K | $35.78M |
| Sep 25, 2025 | $36.85 | $36.85 | $36.85 | $36.85 | $343.75K | $36.76M |
| Sep 24, 2025 | $39.74 | $39.74 | $39.74 | $39.74 | $231.20K | $39.61M |
| Sep 23, 2025 | $40.63 | $40.63 | $40.63 | $40.63 | $277.52K | $40.49M |
| Sep 22, 2025 | $42.57 | $42.57 | $42.57 | $42.57 | $422.17K | $42.41M |
| Sep 21, 2025 | $48.35 | $48.35 | $48.35 | $48.35 | $759.45K | $48.16M |
| Sep 20, 2025 | $53.47 | $53.47 | $53.47 | $53.47 | $6.58M | $53.25M |
| Sep 19, 2025 | $26.76 | $26.76 | $26.76 | $26.76 | $377.33K | $26.61M |
| Sep 18, 2025 | $24.48 | $24.48 | $24.48 | $24.48 | $280.49K | $24.40M |
| Sep 17, 2025 | $22.27 | $22.27 | $22.27 | $22.27 | $607.24K | $22.19M |
| Sep 16, 2025 | $18.32 | $18.32 | $18.32 | $18.32 | $69.72K | $18.24M |
| Sep 15, 2025 | $18.34 | $18.34 | $18.34 | $18.34 | $60.32K | $18.27M |
| Sep 14, 2025 | $18.53 | $18.53 | $18.53 | $18.53 | $83.95K | $18.47M |
| Sep 13, 2025 | $18.28 | $18.28 | $18.28 | $18.28 | $81.19K | $18.21M |
| Sep 12, 2025 | $18.67 | $18.67 | $18.67 | $18.67 | $90.93K | $18.58M |
| Sep 11, 2025 | $18.58 | $18.58 | $18.58 | $18.58 | $621.21K | $18.52M |
| Sep 10, 2025 | $17.81 | $17.81 | $17.81 | $17.81 | $361.05K | $17.74M |
| Sep 9, 2025 | $15.82 | $15.82 | $15.82 | $15.82 | $151.29K | $15.76M |
| Sep 8, 2025 | $15.93 | $15.93 | $15.93 | $15.93 | $28.20K | $15.88M |
| Sep 7, 2025 | $15.93 | $15.93 | $15.93 | $15.93 | $21.30K | $15.88M |
| Sep 6, 2025 | $16.02 | $16.02 | $16.02 | $16.02 | $73.75K | $15.96M |
| Sep 5, 2025 | $16.08 | $16.08 | $16.08 | $16.08 | $187.70K | $16.02M |
| Sep 4, 2025 | $16.12 | $16.12 | $16.12 | $16.12 | $26.75K | $16.06M |
| Sep 3, 2025 | $15.87 | $15.87 | $15.87 | $15.87 | $56.28K | $15.80M |
| Sep 2, 2025 | $15.68 | $15.68 | $15.68 | $15.68 | $52.75K | $15.63M |
| Sep 1, 2025 | $15.76 | $15.76 | $15.76 | $15.76 | $65.75K | $15.70M |
| Aug 31, 2025 | $16.12 | $16.12 | $16.12 | $16.12 | $167.18K | $16.06M |
| Aug 30, 2025 | $15.40 | $15.40 | $15.40 | $15.40 | $92.14K | $15.36M |
| Aug 29, 2025 | $15.46 | $15.46 | $15.46 | $15.46 | $78.48K | $15.39M |
| Aug 28, 2025 | $15.72 | $15.72 | $15.72 | $15.72 | $303.66K | $15.67M |
| Aug 27, 2025 | $16.22 | $16.22 | $16.22 | $16.22 | $157.98K | $16.15M |
| Aug 26, 2025 | $15.92 | $15.92 | $15.92 | $15.92 | $214.78K | $15.87M |
| Aug 25, 2025 | $16.93 | $16.93 | $16.93 | $16.93 | $148.43K | $16.88M |
| Aug 24, 2025 | $17.56 | $17.56 | $17.56 | $17.56 | $39.97K | $17.49M |
| Aug 23, 2025 | $17.65 | $17.65 | $17.65 | $17.65 | $85.09K | $17.60M |
| Aug 22, 2025 | $16.99 | $16.99 | $16.99 | $16.99 | $62.20K | $16.93M |
| Aug 21, 2025 | $17.35 | $17.35 | $17.35 | $17.35 | $82.27K | $17.29M |
| Aug 20, 2025 | $17.07 | $17.07 | $17.07 | $17.07 | $122.18K | $17.03M |
| Aug 19, 2025 | $17.42 | $17.42 | $17.42 | $17.42 | $86.27K | $17.36M |
| Aug 18, 2025 | $17.79 | $17.79 | $17.79 | $17.79 | $29.58K | $17.71M |
| Aug 17, 2025 | $17.93 | $17.93 | $17.93 | $17.93 | $32.62K | $17.87M |
| Aug 16, 2025 | $18.14 | $18.14 | $18.14 | $18.14 | $142.01K | $18.06M |
| Aug 15, 2025 | $17.88 | $17.88 | $17.88 | $17.88 | $177.48K | $17.82M |
| Aug 14, 2025 | $18.32 | $18.32 | $18.32 | $18.32 | $180.10K | $18.26M |
| Aug 13, 2025 | $18.35 | $18.35 | $18.35 | $18.35 | $131.99K | $18.32M |
| Aug 12, 2025 | $18.26 | $18.26 | $18.26 | $18.26 | $107.51K | $18.18M |
| Aug 11, 2025 | $18.69 | $18.69 | $18.69 | $18.69 | $66.00K | $18.62M |
| Aug 10, 2025 | $18.49 | $18.49 | $18.49 | $18.49 | $82.17K | $18.42M |
| Aug 9, 2025 | $18.04 | $18.04 | $18.04 | $18.04 | $147.64K | $17.97M |
| Aug 8, 2025 | $17.91 | $17.91 | $17.91 | $17.91 | $98.39K | $17.84M |
| Aug 7, 2025 | $17.27 | $17.27 | $17.27 | $17.27 | $53.41K | $17.19M |
| Aug 6, 2025 | $17.28 | $17.28 | $17.28 | $17.28 | $48.83K | $17.27M |
| Aug 5, 2025 | $17.31 | $17.31 | $17.31 | $17.31 | $112.50K | $17.25M |
| Aug 4, 2025 | $17.10 | $17.10 | $17.10 | $17.10 | $74.99K | $17.04M |
| Aug 3, 2025 | $16.88 | $16.88 | $16.88 | $16.88 | $108.73K | $16.83M |
| Aug 2, 2025 | $16.96 | $16.96 | $16.96 | $16.96 | $148.04K | $16.88M |
| Aug 1, 2025 | $17.52 | $17.52 | $17.52 | $17.52 | $114.57K | $17.49M |
| Jul 31, 2025 | $17.85 | $17.85 | $17.85 | $17.85 | $86.18K | $17.79M |
| Jul 30, 2025 | $17.98 | $17.98 | $17.98 | $17.98 | $203.56K | $17.89M |
| Jul 29, 2025 | $18.34 | $18.34 | $18.34 | $18.34 | $214.93K | $18.27M |
| Jul 28, 2025 | $18.67 | $18.67 | $18.67 | $18.67 | $66.54K | $18.63M |
| Jul 27, 2025 | $18.81 | $18.81 | $18.81 | $18.81 | $86.34K | $18.75M |
| Jul 26, 2025 | $18.58 | $18.58 | $18.58 | $18.58 | $212.07K | $18.51M |
| Jul 25, 2025 | $18.93 | $18.93 | $18.93 | $18.93 | $135.81K | $18.89M |
| Jul 24, 2025 | $19.34 | $19.34 | $19.34 | $19.34 | $126.53K | $19.27M |
| Jul 23, 2025 | $19.90 | $19.90 | $19.90 | $19.90 | $273.85K | $19.82M |
| Jul 22, 2025 | $19.86 | $19.86 | $19.86 | $19.86 | $205.28K | $19.78M |
| Jul 21, 2025 | $20.22 | $20.22 | $20.22 | $20.22 | $121.36K | $20.13M |
| Jul 20, 2025 | $20.02 | $20.02 | $20.02 | $20.02 | $78.15K | $19.95M |
| Jul 19, 2025 | $19.77 | $19.77 | $19.77 | $19.77 | $220.34K | $19.70M |
| Jul 18, 2025 | $21.17 | $21.17 | $21.17 | $21.17 | $230.48K | $21.11M |
| Jul 17, 2025 | $21.26 | $21.26 | $21.26 | $21.26 | $658.57K | $21.18M |
| Jul 16, 2025 | $23.84 | $23.84 | $23.84 | $23.84 | $358.33K | $23.75M |
| Jul 15, 2025 | $25.20 | $25.20 | $25.20 | $25.20 | $87.38K | $25.10M |
| Jul 14, 2025 | $25.78 | $25.78 | $25.78 | $25.78 | $346.05K | $25.70M |
| Jul 13, 2025 | $27.26 | $27.26 | $27.26 | $27.26 | $283.53K | $27.15M |
| Jul 12, 2025 | $27.73 | $27.73 | $27.73 | $27.73 | $56.45K | $27.58M |
| Jul 11, 2025 | $26.46 | $26.46 | $26.46 | $26.46 | $328.34K | $26.41M |
| Jul 10, 2025 | $25.95 | $25.95 | $25.95 | $25.95 | $363.25K | $25.85M |
| Jul 9, 2025 | $26.82 | $26.82 | $26.82 | $26.82 | $220.53K | $26.69M |
| Jul 8, 2025 | $27.26 | $27.26 | $27.26 | $27.26 | $90.25K | $27.19M |
| Jul 7, 2025 | $27.96 | $27.96 | $27.96 | $27.96 | $168.26K | $27.86M |
| Jul 6, 2025 | $27.86 | $27.86 | $27.86 | $27.86 | $84.04K | $27.73M |
| Jul 5, 2025 | $27.84 | $27.84 | $27.84 | $27.84 | $140.13K | $27.74M |
| Jul 4, 2025 | $28.61 | $28.61 | $28.61 | $28.61 | $166.31K | $28.62M |
| Jul 3, 2025 | $29.16 | $29.16 | $29.16 | $29.16 | $193.57K | $29.06M |
| Jul 2, 2025 | $28.68 | $28.68 | $28.68 | $28.68 | $172.11K | $28.58M |
| Jul 1, 2025 | $30.53 | $30.53 | $30.53 | $30.53 | $264.18K | $30.42M |
| Jun 30, 2025 | $30.09 | $30.09 | $30.09 | $30.09 | $85.20K | $29.98M |
| Jun 29, 2025 | $29.62 | $29.62 | $29.62 | $29.62 | $58.20K | $29.51M |